Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.17 | 20.89 | 19.98 | 20.88 | 1,778,825 | +0.71(+3.52%) |
May 28, 2009 | 19.43 | 20.19 | 19.01 | 20.17 | 1,904,034 | +1.00(+5.22%) |
May 27, 2009 | 20.15 | 20.28 | 19.15 | 19.17 | 1,509,438 | -0.83(-4.15%) |
May 26, 2009 | 19.38 | 20.31 | 19.14 | 20.00 | 1,439,451 | +0.46(+2.35%) |
May 22, 2009 | 19.62 | 19.92 | 19.45 | 19.54 | 1,078,035 | +0.04(+0.21%) |
May 21, 2009 | 20.06 | 20.28 | 19.00 | 19.50 | 2,369,039 | -0.99(-4.83%) |
May 20, 2009 | 21.35 | 21.81 | 20.37 | 20.49 | 1,570,431 | -0.43(-2.06%) |
May 19, 2009 | 20.77 | 21.30 | 20.49 | 20.92 | 1,394,311 | -0.06(-0.29%) |
May 18, 2009 | 20.19 | 21.02 | 20.05 | 20.98 | 1,940,225 | +1.14(+5.75%) |
May 15, 2009 | 21.08 | 21.31 | 19.65 | 19.84 | 2,476,391 | -1.09(-5.21%) |
May 14, 2009 | 20.17 | 21.23 | 20.00 | 20.93 | 2,377,087 | +0.63(+3.10%) |
May 13, 2009 | 22.16 | 22.20 | 20.25 | 20.30 | 3,349,188 | -2.34(-10.34%) |
May 12, 2009 | 24.11 | 24.75 | 22.38 | 22.64 | 3,533,581 | -1.80(-7.36%) |
May 11, 2009 | 24.56 | 24.99 | 23.79 | 24.44 | 2,405,480 | -0.78(-3.09%) |
May 08, 2009 | 23.12 | 25.22 | 23.12 | 25.22 | 2,291,935 | +2.34(+10.23%) |
May 07, 2009 | 25.00 | 26.31 | 22.73 | 22.88 | 2,715,773 | -1.72(-6.99%) |
May 06, 2009 | 24.23 | 24.66 | 23.20 | 24.60 | 2,644,893 | +1.04(+4.41%) |
May 05, 2009 | 24.11 | 24.50 | 23.12 | 23.56 | 2,219,059 | -0.57(-2.36%) |
May 04, 2009 | 21.97 | 24.18 | 21.74 | 24.13 | 3,826,620 | +2.46(+11.35%) |
May 01, 2009 | 21.28 | 21.78 | 20.93 | 21.67 | 2,167,207 | +0.44(+2.07%) |
Apr 30, 2009 | 20.70 | 21.66 | 20.60 | 21.23 | 3,267,675 | +0.79(+3.86%) |
Apr 29, 2009 | 20.26 | 20.85 | 19.97 | 20.44 | 1,988,743 | +0.47(+2.35%) |
Apr 28, 2009 | 19.72 | 20.45 | 19.59 | 19.97 | 1,299,269 | -0.11(-0.55%) |
Apr 27, 2009 | 20.25 | 20.85 | 19.85 | 20.08 | 1,578,547 | -0.77(-3.69%) |
Apr 24, 2009 | 19.80 | 21.39 | 19.57 | 20.85 | 4,437,101 | +1.17(+5.95%) |
Apr 23, 2009 | 18.53 | 19.76 | 18.44 | 19.68 | 2,739,037 | +1.09(+5.86%) |
Apr 22, 2009 | 17.65 | 19.39 | 17.50 | 18.59 | 2,561,211 | +0.41(+2.26%) |
Apr 21, 2009 | 16.96 | 18.19 | 16.96 | 18.18 | 2,494,542 | +1.03(+6.01%) |
Apr 20, 2009 | 18.03 | 18.22 | 17.13 | 17.15 | 2,758,582 | -1.25(-6.79%) |
Apr 17, 2009 | 18.71 | 19.21 | 18.21 | 18.40 | 3,033,249 | -0.31(-1.66%) |
Apr 16, 2009 | 18.73 | 19.00 | 18.36 | 18.71 | 2,010,724 | +0.21(+1.14%) |
Apr 15, 2009 | 18.17 | 18.60 | 17.72 | 18.50 | 2,588,455 | +0.42(+2.32%) |
Apr 14, 2009 | 19.15 | 19.50 | 18.01 | 18.08 | 2,458,913 | -1.45(-7.42%) |
Apr 13, 2009 | 18.77 | 19.74 | 18.20 | 19.53 | 2,025,509 | +0.59(+3.12%) |
Apr 09, 2009 | 17.17 | 18.96 | 16.89 | 18.94 | 3,527,219 | +2.42(+14.65%) |
Apr 08, 2009 | 16.37 | 16.65 | 16.23 | 16.52 | 1,358,234 | +0.23(+1.41%) |
Apr 07, 2009 | 16.49 | 16.60 | 16.00 | 16.29 | 1,939,482 | -0.58(-3.44%) |
Apr 06, 2009 | 16.55 | 17.00 | 16.33 | 16.87 | 2,013,056 | +0.03(+0.18%) |
Apr 03, 2009 | 16.25 | 16.90 | 15.76 | 16.84 | 1,916,218 | +0.54(+3.31%) |
Apr 02, 2009 | 15.49 | 16.45 | 15.49 | 16.30 | 3,145,874 | +1.04(+6.82%) |
Apr 01, 2009 | 14.35 | 15.37 | 14.20 | 15.26 | 2,328,430 | +0.37(+2.48%) |
Mar 31, 2009 | 14.09 | 15.33 | 13.86 | 14.89 | 3,798,021 | +1.10(+7.98%) |
Mar 30, 2009 | 14.88 | 14.88 | 13.52 | 13.79 | 3,185,182 | -2.26(-14.08%) |
Mar 26, 2009 | 14.57 | 16.12 | 14.45 | 16.05 | 4,806,638 | +1.90(+13.43%) |
Mar 25, 2009 | 13.88 | 14.59 | 13.50 | 14.15 | 2,519,404 | +0.31(+2.24%) |
Mar 24, 2009 | 14.30 | 14.77 | 13.66 | 13.84 | 2,858,051 | -0.70(-4.81%) |
Mar 23, 2009 | 13.33 | 14.55 | 13.32 | 14.54 | 3,902,315 | +2.30(+18.79%) |
Mar 20, 2009 | 13.08 | 13.15 | 12.24 | 12.24 | 5,761,675 | -1.68(-12.08%) |
Mar 19, 2009 | 14.09 | 14.48 | 12.97 | 13.92 | 3,127,238 | +0.17(+1.21%) |
Mar 18, 2009 | 13.39 | 13.94 | 12.96 | 13.76 | 3,339,239 | +0.21(+1.52%) |
Mar 17, 2009 | 13.06 | 13.56 | 12.92 | 13.55 | 2,447,764 | +0.32(+2.42%) |
Mar 16, 2009 | 13.89 | 14.33 | 13.17 | 13.23 | 2,707,135 | -0.62(-4.48%) |
Mar 13, 2009 | 13.58 | 13.90 | 13.16 | 13.85 | 0 | +0.49(+3.67%) |
Mar 12, 2009 | 12.67 | 13.42 | 12.00 | 13.36 | 2,875,265 | +0.65(+5.11%) |
Mar 11, 2009 | 12.82 | 13.21 | 12.27 | 12.71 | 2,809,797 | +0.06(+0.47%) |
Mar 10, 2009 | 11.07 | 12.71 | 10.95 | 12.65 | 3,733,235 | +1.71(+15.63%) |
Mar 09, 2009 | 10.57 | 11.11 | 10.49 | 10.94 | 2,685,106 | +0.09(+0.83%) |
Mar 06, 2009 | 11.48 | 11.71 | 10.26 | 10.85 | 0 | -0.48(-4.24%) |
Mar 05, 2009 | 11.73 | 11.89 | 11.10 | 11.33 | 3,679,175 | -0.78(-6.44%) |
Mar 04, 2009 | 11.90 | 12.55 | 11.41 | 12.11 | 3,507,510 | +0.17(+1.42%) |